KissMeData/045340/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,192900,334800940,5700,5700,5700,5700,1224
20240530,192800,334800940,5700,5700,5700,5700,0
20240530,192700,334800940,5700,5700,5700,5700,0
20240530,192600,334800940,5700,5700,5700,5700,0
20240530,192500,334800940,5700,5700,5700,5700,0
20240530,192400,334800940,5700,5700,5700,5700,0
20240530,192300,334800940,5700,5700,5700,5700,0
20240530,192200,334800940,5700,5700,5700,5700,0
20240530,192100,334800940,5700,5700,5700,5700,0
20240530,192000,334800940,5700,5700,5700,5700,0
20240530,191900,334800940,5700,5700,5700,5700,0
20240530,191800,334800940,5700,5700,5700,5700,0
20240530,191700,334800940,5700,5700,5700,5700,0
20240530,191600,334800940,5700,5700,5700,5700,0
20240530,191500,334800940,5700,5700,5700,5700,0
20240530,191400,334800940,5700,5700,5700,5700,0
20240530,191300,334800940,5700,5700,5700,5700,0
20240530,191200,334800940,5700,5700,5700,5700,0
20240530,191100,334800940,5700,5700,5700,5700,0
20240530,191000,334800940,5700,5700,5700,5700,0
20240530,190900,334800940,5700,5700,5700,5700,0
20240530,190800,334800940,5700,5700,5700,5700,0
20240530,190700,334800940,5700,5700,5700,5700,0
20240530,190600,334800940,5700,5700,5700,5700,0
20240530,190500,334800940,5700,5700,5700,5700,0
20240530,190400,334800940,5700,5700,5700,5700,0
20240530,190300,334800940,5700,5700,5700,5700,0
20240530,190200,334800940,5700,5700,5700,5700,0
20240530,190100,334800940,5700,5700,5700,5700,0
20240530,190000,334800940,5700,5700,5700,5700,0
20240530,185900,334800940,5700,5700,5700,5700,1224
20240530,185800,334800940,5700,5700,5700,5700,0
20240530,185700,334800940,5700,5700,5700,5700,0
20240530,185600,334800940,5700,5700,5700,5700,0
20240530,185500,334800940,5700,5700,5700,5700,0
20240530,185400,334800940,5700,5700,5700,5700,0
20240530,185300,334800940,5700,5700,5700,5700,0
20240530,185200,334800940,5700,5700,5700,5700,0
20240530,185100,334800940,5700,5700,5700,5700,0
20240530,185000,334800940,5700,5700,5700,5700,0
20240530,184900,334800940,5700,5700,5700,5700,0
20240530,184800,334800940,5700,5700,5700,5700,0
20240530,184700,334800940,5700,5700,5700,5700,0
20240530,184600,334800940,5700,5700,5700,5700,0
20240530,184500,334800940,5700,5700,5700,5700,0
20240530,184400,334800940,5700,5700,5700,5700,0
20240530,184300,334800940,5700,5700,5700,5700,0
20240530,184200,334800940,5700,5700,5700,5700,0
20240530,184100,334800940,5700,5700,5700,5700,0
20240530,184000,334800940,5700,5700,5700,5700,0
20240530,183900,334800940,5700,5700,5700,5700,0
20240530,183800,334800940,5700,5700,5700,5700,0
20240530,183700,334800940,5700,5700,5700,5700,0
20240530,183600,334800940,5700,5700,5700,5700,0
20240530,183500,334800940,5700,5700,5700,5700,0
20240530,183400,334800940,5700,5700,5700,5700,0
20240530,183300,334800940,5700,5700,5700,5700,0
20240530,183200,334800940,5700,5700,5700,5700,0
20240530,183100,334800940,5700,5700,5700,5700,0
20240530,183000,334800940,5700,5700,5700,5700,0
20240530,182900,334800940,5700,5700,5700,5700,1224
20240530,182800,334800940,5700,5700,5700,5700,0
20240530,182700,334800940,5700,5700,5700,5700,0
20240530,182600,334800940,5700,5700,5700,5700,0
20240530,182500,334800940,5700,5700,5700,5700,0
20240530,182400,334800940,5700,5700,5700,5700,0
20240530,182300,334800940,5700,5700,5700,5700,0
20240530,182200,334800940,5700,5700,5700,5700,0
20240530,182100,334800940,5700,5700,5700,5700,0
20240530,182000,334800940,5700,5700,5700,5700,0
20240530,181900,334800940,5700,5700,5700,5700,0
20240530,181800,334800940,5700,5700,5700,5700,0
20240530,181700,334800940,5700,5700,5700,5700,0
20240530,181600,334800940,5700,5700,5700,5700,0
20240530,181500,334800940,5700,5700,5700,5700,0
20240530,181400,334800940,5700,5700,5700,5700,0
20240530,181300,334800940,5700,5700,5700,5700,0
20240530,181200,334800940,5700,5700,5700,5700,0
20240530,181100,334800940,5700,5700,5700,5700,0
20240530,181000,334800940,5700,5700,5700,5700,0
20240530,180900,334800940,5700,5700,5700,5700,0
20240530,180800,334800940,5700,5700,5700,5700,0
20240530,180700,334800940,5700,5700,5700,5700,0
20240530,180600,334800940,5700,5700,5700,5700,0
20240530,180500,334800940,5700,5700,5700,5700,0
20240530,180400,334800940,5700,5700,5700,5700,0
20240530,180300,334800940,5700,5700,5700,5700,0
20240530,180200,334800940,5700,5700,5700,5700,0
20240530,180100,334800940,5700,5700,5700,5700,0
20240530,180000,334800940,5700,5700,5700,5700,0
20240530,175900,334800940,5700,5700,5700,5700,1224
20240530,175800,334800940,5700,5700,5700,5700,0
20240530,175700,334800940,5700,5700,5700,5700,0
20240530,175600,334800940,5700,5700,5700,5700,0
20240530,175500,334800940,5700,5700,5700,5700,0
20240530,175400,334800940,5700,5700,5700,5700,0
20240530,175300,334800940,5700,5700,5700,5700,0
20240530,175200,334800940,5700,5700,5700,5700,0
20240530,175100,334800940,5700,5700,5700,5700,0
20240530,175000,334800940,5700,5700,5700,5700,0
20240530,174900,334800940,5700,5700,5700,5700,0
20240530,174800,334800940,5700,5700,5700,5700,0
20240530,174700,334800940,5700,5700,5700,5700,0
20240530,174600,334800940,5700,5700,5700,5700,0
20240530,174500,334800940,5700,5700,5700,5700,0
20240530,174400,334800940,5700,5700,5700,5700,0
20240530,174300,334800940,5700,5700,5700,5700,0
20240530,174200,334800940,5700,5700,5700,5700,0
20240530,174100,334800940,5700,5700,5700,5700,0
20240530,174000,334800940,5700,5700,5700,5700,0
20240530,173900,334800940,5700,5700,5700,5700,0
20240530,173800,334800940,5700,5700,5700,5700,0
20240530,173700,334800940,5700,5700,5700,5700,0
20240530,173600,334800940,5700,5700,5700,5700,0
20240530,173500,334800940,5700,5700,5700,5700,0
20240530,173400,334800940,5700,5700,5700,5700,0
20240530,173300,334800940,5700,5700,5700,5700,0
20240530,173200,334800940,5700,5700,5700,5700,0
20240530,173100,334800940,5700,5700,5700,5700,0
20240530,173000,334800940,5700,5700,5700,5700,0
20240530,172900,334800940,5700,5700,5700,5700,1224
20240530,172800,334800940,5700,5700,5700,5700,0
20240530,172700,334800940,5700,5700,5700,5700,0
20240530,172600,334800940,5700,5700,5700,5700,0
20240530,172500,334800940,5700,5700,5700,5700,0
20240530,172400,334800940,5700,5700,5700,5700,0
20240530,172300,334800940,5700,5700,5700,5700,0
20240530,172200,334800940,5700,5700,5700,5700,0
20240530,172100,334800940,5700,5700,5700,5700,0
20240530,172000,334800940,5700,5700,5700,5700,0
20240530,171900,334800940,5700,5700,5700,5700,0
20240530,171800,334800940,5700,5700,5700,5700,0
20240530,171700,334800940,5700,5700,5700,5700,0
20240530,171600,334800940,5700,5700,5700,5700,0
20240530,171500,334800940,5700,5700,5700,5700,0
20240530,171400,334800940,5700,5700,5700,5700,0
20240530,171300,334800940,5700,5700,5700,5700,0
20240530,171200,334800940,5700,5700,5700,5700,0
20240530,171100,334800940,5700,5700,5700,5700,0
20240530,171000,334800940,5700,5700,5700,5700,0
20240530,170900,334800940,5700,5700,5700,5700,0
20240530,170800,334800940,5700,5700,5700,5700,0
20240530,170700,334800940,5700,5700,5700,5700,0
20240530,170600,334800940,5700,5700,5700,5700,0
20240530,170500,334800940,5700,5700,5700,5700,0
20240530,170400,334800940,5700,5700,5700,5700,0
20240530,170300,334800940,5700,5700,5700,5700,0
20240530,170200,334800940,5700,5700,5700,5700,0
20240530,170100,334800940,5700,5700,5700,5700,0
20240530,170000,334800940,5700,5700,5700,5700,0
20240530,165900,334800940,5700,5700,5700,5700,1224
20240530,165800,334800940,5700,5700,5700,5700,0
20240530,165700,334800940,5700,5700,5700,5700,0
20240530,165600,334800940,5700,5700,5700,5700,0
20240530,165500,334800940,5700,5700,5700,5700,0
20240530,165400,334800940,5700,5700,5700,5700,0
20240530,165300,334800940,5700,5700,5700,5700,0
20240530,165200,334800940,5700,5700,5700,5700,0
20240530,165100,334800940,5700,5700,5700,5700,0
20240530,165000,334800940,5700,5700,5700,5700,0
20240530,164900,334800940,5700,5700,5700,5700,0
20240530,164800,334800940,5700,5700,5700,5700,0
20240530,164700,334800940,5700,5700,5700,5700,0
20240530,164600,334800940,5700,5700,5700,5700,0
20240530,164500,334800940,5700,5700,5700,5700,0
20240530,164400,334800940,5700,5700,5700,5700,0
20240530,164300,334800940,5700,5700,5700,5700,0
20240530,164200,334800940,5700,5700,5700,5700,0
20240530,164100,334800940,5700,5700,5700,5700,0
20240530,164000,334800940,5700,5700,5700,5700,0
20240530,163900,334800940,5700,5700,5700,5700,0
20240530,163800,334800940,5700,5700,5700,5700,0
20240530,163700,334800940,5700,5700,5700,5700,0
20240530,163600,334800940,5700,5700,5700,5700,0
20240530,163500,334800940,5700,5700,5700,5700,0
20240530,163400,334800940,5700,5700,5700,5700,0
20240530,163300,334800940,5700,5700,5700,5700,0
20240530,163200,334800940,5700,5700,5700,5700,0
20240530,163100,334800940,5700,5700,5700,5700,0
20240530,163000,334800940,5700,5700,5700,5700,0
20240530,162900,334800940,5700,5700,5700,5700,1224
20240530,162800,334800940,5700,5700,5700,5700,0
20240530,162700,334800940,5700,5700,5700,5700,0
20240530,162600,334800940,5700,5700,5700,5700,0
20240530,162500,334800940,5700,5700,5700,5700,0
20240530,162400,334800940,5700,5700,5700,5700,0
20240530,162300,334800940,5700,5700,5700,5700,0
20240530,162200,334800940,5700,5700,5700,5700,0
20240530,162100,334800940,5700,5700,5700,5700,0
20240530,162000,334800940,5700,5700,5700,5700,0
20240530,161900,334800940,5700,5700,5700,5700,0
20240530,161800,334800940,5700,5700,5700,5700,0
20240530,161700,334800940,5700,5700,5700,5700,0
20240530,161600,334800940,5700,5700,5700,5700,0
20240530,161500,334800940,5700,5700,5700,5700,0
20240530,161400,334800940,5700,5700,5700,5700,0
20240530,161300,334800940,5700,5700,5700,5700,0
20240530,161200,334800940,5700,5700,5700,5700,0
20240530,161100,334800940,5700,5700,5700,5700,0
20240530,161000,334800940,5700,5700,5700,5700,0
20240530,160900,334800940,5700,5700,5700,5700,0
20240530,160800,334800940,5700,5700,5700,5700,0
20240530,160700,334800940,5700,5700,5700,5700,0
20240530,160600,334800940,5700,5700,5700,5700,0
20240530,160500,334800940,5700,5700,5700,5700,0
20240530,160400,334800940,5700,5700,5700,5700,0
20240530,160300,334800940,5700,5700,5700,5700,0
20240530,160200,334800940,5700,5700,5700,5700,0
20240530,160100,334800940,5700,5700,5700,5700,0
20240530,160000,334800940,5700,5700,5700,5700,0
20240530,155900,334800940,5700,5700,5700,5700,1224
20240530,155800,334800940,5700,5700,5700,5700,0
20240530,155700,334800940,5700,5700,5700,5700,0
20240530,155600,334800940,5700,5700,5700,5700,0
20240530,155500,334800940,5700,5700,5700,5700,0
20240530,155400,334800940,5700,5700,5700,5700,0
20240530,155300,334800940,5700,5700,5700,5700,0
20240530,155200,334800940,5700,5700,5700,5700,0
20240530,155100,334800940,5700,5700,5700,5700,0
20240530,155000,334800940,5700,5700,5700,5700,0
20240530,154900,334800940,5700,5700,5700,5700,0
20240530,154800,334800940,5700,5700,5700,5700,0
20240530,154700,334800940,5700,5700,5700,5700,0
20240530,154600,334800940,5700,5700,5700,5700,0
20240530,154500,334800940,5700,5700,5700,5700,0
20240530,154400,334800940,5700,5700,5700,5700,0
20240530,154300,334800940,5700,5700,5700,5700,0
20240530,154200,334800940,5700,5700,5700,5700,0
20240530,154100,334800940,5700,5700,5700,5700,0
20240530,154000,334800940,5700,5700,5700,5700,0
20240530,153900,334800940,5700,5700,5700,5700,0
20240530,153800,334800940,5700,5700,5700,5700,0
20240530,153700,334800940,5700,5700,5700,5700,0
20240530,153600,334800940,5700,5700,5700,5700,0
20240530,153500,334800940,5700,5700,5700,5700,0
20240530,153400,334800940,5700,5700,5700,5700,0
20240530,153300,334800940,5700,5700,5700,5700,0
20240530,153200,334800940,5700,5700,5700,5700,0
20240530,153100,334800940,5700,5700,5700,5700,0
20240530,153000,334800940,5700,5700,5700,5700,1224
20240530,152900,327824140,5740,5740,5740,5740,0
20240530,152800,327824140,5740,5740,5740,5740,0
20240530,152700,327824140,5740,5740,5740,5740,0
20240530,152600,327824140,5740,5740,5740,5740,0
20240530,152500,327824140,5740,5740,5740,5740,0
20240530,152400,327824140,5740,5740,5740,5740,0
20240530,152300,327824140,5740,5740,5740,5740,0
20240530,152200,327824140,5740,5740,5740,5740,0
20240530,152100,327824140,5740,5740,5740,5740,0
20240530,152000,327824140,5740,5740,5740,5740,0
20240530,151900,327824140,5740,5720,5740,5720,91
20240530,151800,327303580,5720,5720,5720,5720,32
20240530,151700,327120540,5730,5730,5730,5730,0
20240530,151600,327120540,5730,5730,5730,5730,3
20240530,151500,327103350,5710,5710,5710,5710,1
20240530,151400,327097640,5730,5730,5730,5730,0
20240530,151300,327097640,5730,5730,5730,5730,8
20240530,151200,327051800,5710,5710,5710,5710,572
20240530,151100,323785680,5740,5740,5740,5740,8
20240530,151000,323739760,5740,5740,5740,5740,1524
20240530,150900,314992000,5750,5750,5750,5750,0
20240530,150800,314992000,5750,5750,5750,5750,0
20240530,150700,314992000,5750,5750,5750,5750,0
20240530,150600,314992000,5750,5750,5750,5750,0
20240530,150500,314992000,5750,5750,5750,5750,34
20240530,150400,314796500,5760,5740,5760,5740,971
20240530,150300,309222940,5770,5760,5770,5740,296
20240530,150200,307519300,5740,5740,5750,5740,144
20240530,150100,306691610,5720,5720,5720,5720,0
20240530,150000,306691610,5720,5720,5720,5720,0
20240530,145900,306691610,5720,5720,5720,5720,0
20240530,145800,306691610,5720,5720,5720,5720,7
20240530,145700,306651570,5720,5710,5720,5710,87
20240530,145600,306154020,5710,5700,5710,5700,719
20240530,145500,302051530,5710,5710,5710,5710,0
20240530,145400,302051530,5710,5710,5710,5710,0
20240530,145300,302051530,5710,5710,5710,5710,0
20240530,145200,302051530,5710,5700,5710,5700,28
20240530,145100,301891850,5700,5700,5700,5700,300
20240530,145000,300181850,5710,5710,5710,5710,6
20240530,144900,300147590,5710,5710,5710,5710,27
20240530,144800,299993420,5720,5720,5720,5720,19
20240530,144700,299884740,5720,5720,5720,5720,23
20240530,144600,299753180,5720,5720,5720,5720,31
20240530,144500,299575860,5720,5720,5720,5720,10
20240530,144400,299518660,5700,5700,5700,5700,245
20240530,144300,298122160,5700,5690,5700,5690,20
20240530,144200,298008300,5700,5700,5700,5700,1
20240530,144100,298002600,5690,5690,5690,5690,1
20240530,144000,297996910,5680,5690,5690,5680,348
20240530,143900,296020120,5700,5690,5700,5690,100
20240530,143800,295451030,5700,5700,5700,5700,0
20240530,143700,295451030,5700,5700,5700,5700,29
20240530,143600,295285730,5700,5690,5700,5690,12
20240530,143500,295217350,5670,5670,5680,5670,167
20240530,143400,294270260,5670,5670,5670,5670,0
20240530,143300,294270260,5670,5670,5670,5670,0
20240530,143200,294270260,5670,5670,5670,5670,2
20240530,143100,294258920,5670,5690,5690,5670,938
20240530,143000,288940300,5700,5700,5700,5700,21
20240530,142900,288820600,5720,5720,5720,5720,2
20240530,142800,288809160,5720,5720,5720,5720,0
20240530,142700,288809160,5720,5720,5720,5720,0
20240530,142600,288809160,5720,5720,5720,5720,0
20240530,142500,288809160,5720,5720,5720,5720,1
20240530,142400,288803440,5720,5720,5720,5720,2
20240530,142300,288792000,5720,5720,5720,5720,4
20240530,142200,288769120,5720,5720,5720,5720,1
20240530,142100,288763400,5730,5670,5730,5670,1222
20240530,142000,281827540,5670,5670,5670,5670,0
20240530,141900,281827540,5670,5670,5670,5670,202
20240530,141800,280682200,5670,5670,5670,5670,504
20240530,141700,277824520,5670,5670,5670,5670,2
20240530,141600,277813180,5670,5670,5670,5670,0
20240530,141500,277813180,5670,5670,5670,5670,17
20240530,141400,277716790,5680,5670,5680,5670,189
20240530,141300,276645110,5670,5670,5680,5670,763
20240530,141200,272318880,5670,5670,5670,5670,0
20240530,141100,272318880,5670,5670,5670,5670,24
20240530,141000,272182800,5670,5670,5670,5660,23
20240530,140900,272052400,5670,5670,5670,5670,6
20240530,140800,272018380,5670,5660,5670,5660,31
20240530,140700,271842730,5680,5670,5680,5670,272
20240530,140600,270298450,5670,5670,5670,5670,8
20240530,140500,270253090,5650,5650,5650,5650,1
20240530,140400,270247440,5670,5670,5670,5670,0
20240530,140300,270247440,5670,5670,5670,5670,1
20240530,140200,270241770,5650,5660,5660,5650,172
20240530,140100,269269160,5670,5670,5670,5670,0
20240530,140000,269269160,5670,5670,5670,5670,0
20240530,135900,269269160,5670,5660,5670,5660,6
20240530,135800,269235160,5660,5660,5660,5660,0
20240530,135700,269235160,5660,5660,5660,5660,178
20240530,135600,268227680,5670,5670,5670,5670,249
20240530,135500,266815850,5670,5670,5670,5670,0
20240530,135400,266815850,5670,5670,5670,5670,0
20240530,135300,266815850,5670,5670,5670,5670,80
20240530,135200,266362250,5670,5670,5670,5670,0
20240530,135100,266362250,5670,5660,5670,5660,107
20240530,135000,265755620,5650,5650,5650,5650,4
20240530,134900,265733020,5640,5650,5650,5640,650
20240530,134800,262065050,5650,5670,5670,5650,621
20240530,134700,258553980,5680,5690,5690,5680,892
20240530,134600,253487230,5690,5710,5710,5690,332
20240530,134500,251596340,5730,5730,5730,5730,0
20240530,134400,251596340,5730,5720,5730,5710,806
20240530,134300,246993240,5720,5730,5730,5720,352
20240530,134200,244979720,5730,5730,5730,5730,200
20240530,134100,243833720,5750,5750,5750,5750,8
20240530,134000,243787720,5740,5740,5740,5740,0
20240530,133900,243787720,5740,5740,5740,5740,0
20240530,133800,243787720,5740,5740,5740,5740,88
20240530,133700,243282600,5750,5750,5750,5740,195
20240530,133600,242163190,5750,5750,5750,5750,0
20240530,133500,242163190,5750,5750,5750,5740,471
20240530,133400,239457660,5740,5740,5740,5740,0
20240530,133300,239457660,5740,5740,5740,5740,0
20240530,133200,239457660,5740,5740,5740,5740,0
20240530,133100,239457660,5740,5750,5750,5740,500
20240530,133000,236587610,5780,5780,5780,5780,0
20240530,132900,236587610,5780,5780,5780,5780,10
20240530,132800,236529810,5780,5750,5780,5740,136
20240530,132700,235749100,5750,5750,5750,5750,0
20240530,132600,235749100,5750,5750,5750,5750,36
20240530,132500,235542100,5740,5740,5740,5740,6
20240530,132400,235507660,5780,5770,5780,5770,3
20240530,132300,235490330,5740,5740,5740,5740,0
20240530,132200,235490330,5740,5740,5740,5740,3
20240530,132100,235473110,5740,5740,5740,5740,0
20240530,132000,235473110,5740,5740,5740,5740,4
20240530,131900,235450150,5740,5750,5750,5740,195
20240530,131800,234329470,5780,5780,5780,5780,1
20240530,131700,234323690,5750,5750,5750,5750,8
20240530,131600,234277690,5780,5780,5780,5780,0
20240530,131500,234277690,5780,5780,5780,5780,0
20240530,131400,234277690,5780,5780,5780,5780,0
20240530,131300,234277690,5780,5780,5780,5780,10
20240530,131200,234219890,5790,5790,5790,5790,0
20240530,131100,234219890,5790,5790,5790,5790,0
20240530,131000,234219890,5790,5790,5790,5790,300
20240530,130900,232482890,5790,5790,5790,5790,0
20240530,130800,232482890,5790,5790,5790,5790,0
20240530,130700,232482890,5790,5790,5790,5790,0
20240530,130600,232482890,5790,5790,5790,5790,0
20240530,130500,232482890,5790,5790,5790,5790,0
20240530,130400,232482890,5790,5790,5790,5790,0
20240530,130300,232482890,5790,5790,5790,5790,6
20240530,130200,232448150,5790,5760,5790,5760,37
20240530,130100,232234980,5730,5730,5730,5730,0
20240530,130000,232234980,5730,5730,5730,5730,0
20240530,125900,232234980,5730,5730,5730,5730,0
20240530,125800,232234980,5730,5730,5730,5730,0
20240530,125700,232234980,5730,5730,5730,5730,0
20240530,125600,232234980,5730,5750,5750,5730,703
20240530,125500,228201520,5750,5750,5750,5750,0
20240530,125400,228201520,5750,5750,5750,5750,0
20240530,125300,228201520,5750,5750,5750,5750,0
20240530,125200,228201520,5750,5750,5750,5750,0
20240530,125100,228201520,5750,5750,5750,5750,0
20240530,125000,228201520,5750,5750,5750,5750,0
20240530,124900,228201520,5750,5750,5750,5750,0
20240530,124800,228201520,5750,5750,5750,5750,3
20240530,124700,228184270,5750,5750,5750,5750,0
20240530,124600,228184270,5750,5750,5750,5750,894
20240530,124500,223043770,5760,5760,5760,5760,0
20240530,124400,223043770,5760,5760,5760,5760,207
20240530,124300,221851450,5750,5750,5750,5750,0
20240530,124200,221851450,5750,5750,5750,5750,0
20240530,124100,221851450,5750,5750,5750,5750,0
20240530,124000,221851450,5750,5750,5750,5750,0
20240530,123900,221851450,5750,5750,5750,5750,1
20240530,123800,221845700,5750,5750,5750,5750,0
20240530,123700,221845700,5750,5750,5750,5750,0
20240530,123600,221845700,5750,5750,5750,5750,0
20240530,123500,221845700,5750,5750,5750,5750,0
20240530,123400,221845700,5750,5750,5750,5750,326
20240530,123300,219971200,5740,5740,5740,5740,0
20240530,123200,219971200,5740,5740,5740,5740,0
20240530,123100,219971200,5740,5750,5750,5740,13
20240530,123000,219896460,5760,5760,5760,5760,0
20240530,122900,219896460,5760,5760,5760,5760,0
20240530,122800,219896460,5760,5760,5760,5760,0
20240530,122700,219896460,5760,5760,5760,5760,86
20240530,122600,219401100,5760,5760,5760,5760,0
20240530,122500,219401100,5760,5760,5760,5760,0
20240530,122400,219401100,5760,5760,5760,5760,0
20240530,122300,219401100,5760,5760,5760,5760,30
20240530,122200,219228300,5760,5760,5760,5760,0
20240530,122100,219228300,5760,5760,5760,5760,4
20240530,122000,219205260,5760,5760,5760,5760,0
20240530,121900,219205260,5760,5760,5760,5760,0
20240530,121800,219205260,5760,5760,5760,5760,0
20240530,121700,219205260,5760,5770,5770,5760,16
20240530,121600,219112950,5750,5750,5750,5750,0
20240530,121500,219112950,5750,5750,5750,5750,0
20240530,121400,219112950,5750,5750,5750,5750,0
20240530,121300,219112950,5750,5750,5750,5750,3
20240530,121200,219095700,5750,5750,5750,5750,0
20240530,121100,219095700,5750,5770,5770,5750,1547
20240530,121000,210194290,5800,5800,5800,5800,0
20240530,120900,210194290,5800,5800,5800,5800,1
20240530,120800,210188490,5770,5790,5790,5770,1062
20240530,120700,204052540,5800,5800,5800,5800,0
20240530,120600,204052540,5800,5800,5800,5800,3
20240530,120500,204035140,5800,5800,5800,5800,0
20240530,120400,204035140,5800,5800,5800,5800,639
20240530,120300,200328940,5810,5810,5810,5810,0
20240530,120200,200328940,5810,5810,5810,5810,4
20240530,120100,200305700,5800,5800,5800,5800,10
20240530,120000,200247700,5800,5800,5800,5800,0
20240530,115900,200247700,5800,5800,5800,5800,0
20240530,115800,200247700,5800,5800,5800,5800,0
20240530,115700,200247700,5800,5800,5800,5800,16
20240530,115600,200154900,5810,5810,5810,5810,1
20240530,115500,200149090,5800,5800,5800,5800,0
20240530,115400,200149090,5800,5800,5800,5800,0
20240530,115300,200149090,5800,5810,5810,5800,10
20240530,115200,200091080,5800,5800,5800,5800,0
20240530,115100,200091080,5800,5800,5800,5800,0
20240530,115000,200091080,5800,5800,5800,5800,0
20240530,114900,200091080,5800,5800,5800,5800,0
20240530,114800,200091080,5800,5800,5800,5800,0
20240530,114700,200091080,5800,5800,5800,5800,5
20240530,114600,200062080,5800,5800,5800,5800,1
20240530,114500,200056280,5820,5820,5820,5820,113
20240530,114400,199398620,5800,5810,5810,5800,505
20240530,114300,196469600,5820,5820,5820,5820,20
20240530,114200,196353200,5820,5820,5820,5820,0
20240530,114100,196353200,5820,5820,5820,5820,21
20240530,114000,196230980,5820,5820,5820,5820,0
20240530,113900,196230980,5820,5820,5820,5820,100
20240530,113800,195648980,5820,5820,5820,5820,20
20240530,113700,195532580,5820,5820,5820,5820,0
20240530,113600,195532580,5820,5820,5820,5820,19
20240530,113500,195422000,5840,5840,5840,5840,0
20240530,113400,195422000,5840,5840,5840,5840,0
20240530,113300,195422000,5840,5840,5840,5840,0
20240530,113200,195422000,5840,5840,5840,5840,0
20240530,113100,195422000,5840,5840,5840,5840,111
20240530,113000,194773760,5810,5810,5810,5810,100
20240530,112900,194192760,5810,5830,5830,5810,205
20240530,112800,192999480,5820,5820,5820,5820,0
20240530,112700,192999480,5820,5820,5820,5820,0
20240530,112600,192999480,5820,5820,5820,5820,0
20240530,112500,192999480,5820,5820,5820,5820,0
20240530,112400,192999480,5820,5820,5820,5820,0
20240530,112300,192999480,5820,5820,5820,5820,0
20240530,112200,192999480,5820,5820,5820,5820,0
20240530,112100,192999480,5820,5820,5820,5820,313
20240530,112000,191177820,5820,5820,5820,5820,300
20240530,111900,189431820,5820,5840,5840,5820,1183
20240530,111800,182546680,5830,5830,5830,5830,304
20240530,111700,180774360,5830,5840,5840,5830,300
20240530,111600,179025350,5830,5840,5840,5830,498
20240530,111500,176122000,5850,5850,5850,5850,208
20240530,111400,174905200,5850,5850,5850,5850,0
20240530,111300,174905200,5850,5850,5850,5850,0
20240530,111200,174905200,5850,5840,5850,5840,50
20240530,111100,174612710,5840,5840,5840,5840,149
20240530,111000,173742550,5840,5840,5840,5840,0
20240530,110900,173742550,5840,5840,5840,5840,2
20240530,110800,173730870,5840,5840,5840,5840,0
20240530,110700,173730870,5840,5840,5840,5840,500
20240530,110600,170810870,5840,5840,5840,5840,0
20240530,110500,170810870,5840,5840,5840,5840,1
20240530,110400,170805030,5830,5830,5830,5830,100
20240530,110300,170222030,5830,5830,5830,5830,1
20240530,110200,170216200,5840,5840,5840,5840,0
20240530,110100,170216200,5840,5840,5840,5840,0
20240530,110000,170216200,5840,5840,5840,5840,0
20240530,105900,170216200,5840,5840,5840,5840,0
20240530,105800,170216200,5840,5840,5840,5840,17
20240530,105700,170116920,5840,5840,5840,5840,0
20240530,105600,170116920,5840,5840,5840,5840,18
20240530,105500,170011800,5860,5860,5860,5860,0
20240530,105400,170011800,5860,5860,5860,5860,0
20240530,105300,170011800,5860,5860,5860,5860,0
20240530,105200,170011800,5860,5850,5860,5850,791
20240530,105100,165379100,5840,5840,5840,5840,0
20240530,105000,165379100,5840,5840,5840,5840,59
20240530,104900,165034540,5820,5820,5820,5820,50
20240530,104800,164743540,5820,5820,5820,5820,0
20240530,104700,164743540,5820,5820,5820,5820,100
20240530,104600,164161540,5810,5810,5810,5810,0
20240530,104500,164161540,5810,5810,5810,5810,0
20240530,104400,164161540,5810,5840,5850,5810,757
20240530,104300,159758380,5840,5840,5840,5840,45
20240530,104200,159495580,5840,5830,5840,5830,814
20240530,104100,154747760,5840,5840,5840,5840,224
20240530,104000,153439600,5840,5830,5840,5830,402
20240530,103900,151094840,5830,5830,5830,5830,19
20240530,103800,150984070,5830,5830,5830,5830,0
20240530,103700,150984070,5830,5830,5830,5830,2
20240530,103600,150972410,5840,5840,5840,5840,300
20240530,103500,149220410,5840,5840,5840,5840,290
20240530,103400,147526810,5840,5840,5840,5840,0
20240530,103300,147526810,5840,5810,5840,5810,44
20240530,103200,147271050,5850,5850,5850,5810,1003
20240530,103100,141403550,5850,5850,5850,5850,0
20240530,103000,141403550,5850,5850,5850,5850,0
20240530,102900,141403550,5850,5850,5850,5850,1
20240530,102800,141397700,5850,5850,5850,5850,1
20240530,102700,141391850,5850,5850,5850,5850,0
20240530,102600,141391850,5850,5850,5850,5850,1
20240530,102500,141386000,5850,5850,5850,5850,78
20240530,102400,140929700,5850,5850,5850,5850,80
20240530,102300,140461700,5850,5830,5850,5830,4
20240530,102200,140438360,5820,5800,5820,5800,73
20240530,102100,140014080,5800,5810,5810,5790,619
20240530,102000,136424260,5810,5810,5810,5810,94
20240530,101900,135878120,5790,5790,5790,5790,0
20240530,101800,135878120,5790,5800,5800,5790,450
20240530,101700,133272080,5810,5810,5810,5810,0
20240530,101600,133272080,5810,5810,5810,5810,200
20240530,101500,132110080,5800,5800,5800,5800,0
20240530,101400,132110080,5800,5810,5810,5800,988
20240530,101300,126374360,5810,5820,5820,5810,70
20240530,101200,125967040,5850,5850,5850,5850,1
20240530,101100,125961190,5840,5840,5840,5840,151
20240530,101000,125079350,5840,5840,5840,5840,0
20240530,100900,125079350,5840,5840,5840,5840,0
20240530,100800,125079350,5840,5840,5840,5840,73
20240530,100700,124653030,5840,5840,5840,5840,15
20240530,100600,124565430,5840,5840,5860,5840,590
20240530,100500,121115980,5840,5790,5840,5790,438
20240530,100400,118558740,5810,5810,5810,5810,5
20240530,100300,118529690,5830,5820,5830,5820,71
20240530,100200,118116460,5810,5810,5810,5810,402
20240530,100100,115780840,5810,5790,5810,5790,214
20240530,100000,114539760,5790,5790,5790,5790,45
20240530,095900,114279210,5800,5800,5800,5800,20
20240530,095800,114163210,5800,5790,5800,5790,586
20240530,095700,110769410,5790,5790,5790,5790,1
20240530,095600,110763620,5790,5790,5790,5790,4
20240530,095500,110740460,5790,5770,5790,5770,18
20240530,095400,110636580,5790,5770,5790,5770,22
20240530,095300,110509440,5780,5780,5780,5780,0
20240530,095200,110509440,5780,5780,5780,5780,0
20240530,095100,110509440,5780,5760,5780,5760,440
20240530,095000,107975020,5760,5770,5770,5760,11
20240530,094900,107911560,5750,5750,5750,5750,0
20240530,094800,107911560,5750,5750,5750,5750,38
20240530,094700,107693060,5740,5740,5740,5740,22
20240530,094600,107566780,5750,5750,5750,5750,17
20240530,094500,107469030,5740,5740,5740,5740,300
20240530,094400,105747030,5730,5750,5750,5730,368
20240530,094300,103638130,5720,5730,5730,5720,812
20240530,094200,98985770,5730,5760,5760,5720,1040
20240530,094100,93012740,5770,5770,5810,5770,278
20240530,094000,91408640,5780,5820,5820,5780,142
20240530,093900,90587680,5830,5830,5830,5830,0
20240530,093800,90587680,5830,5810,5830,5810,1168
20240530,093700,83790430,5800,5800,5800,5800,0
20240530,093600,83790430,5800,5800,5800,5800,170
20240530,093500,82804430,5830,5800,5830,5800,9
20240530,093400,82752120,5800,5840,5840,5780,15
20240530,093300,82664820,5850,5860,5860,5790,1358
20240530,093200,74768330,5880,5850,5880,5820,1694
20240530,093100,64821720,5830,5830,5830,5830,290
20240530,093000,63131020,5830,5760,5830,5760,2734
20240530,092900,47271590,5760,5760,5760,5760,0
20240530,092800,47271590,5760,5760,5760,5760,286
20240530,092700,45624230,5760,5760,5760,5760,0
20240530,092600,45624230,5760,5730,5760,5730,1119
20240530,092500,39181800,5720,5720,5720,5720,1
20240530,092400,39176080,5750,5720,5750,5720,513
20240530,092300,36226720,5720,5720,5720,5720,0
20240530,092200,36226720,5720,5720,5720,5720,89
20240530,092100,35717640,5690,5730,5730,5690,2266
20240530,092000,22747620,5730,5730,5730,5730,51
20240530,091900,22455390,5730,5730,5730,5730,275
20240530,091800,20879640,5730,5730,5730,5730,296
20240530,091700,19183560,5730,5730,5730,5730,0
20240530,091600,19183560,5730,5730,5730,5730,400
20240530,091500,16891560,5670,5670,5670,5670,0
20240530,091400,16891560,5670,5670,5670,5670,100
20240530,091300,16324560,5650,5640,5650,5640,192
20240530,091200,15240140,5630,5630,5630,5630,10
20240530,091100,15183840,5600,5600,5600,5600,0
20240530,091000,15183840,5600,5640,5640,5600,6
20240530,090900,15150040,5600,5600,5640,5600,572
20240530,090800,11946800,5600,5610,5610,5600,70
20240530,090700,11554750,5600,5600,5600,5600,0
20240530,090600,11554750,5600,5600,5600,5600,0
20240530,090500,11554750,5600,5600,5600,5600,0
20240530,090400,11554750,5600,5620,5620,5590,481
20240530,090300,8858000,5620,5620,5620,5620,88
20240530,090200,8363440,5670,5620,5670,5620,112
20240530,090100,7728980,5600,5670,5670,5590,838
20240530,090000,3028200,5610,5670,5670,5610,525